Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.50 | 14.85 | 14.50 | 14.70 | 50,145 | +0.12(+0.86%) |
May 29, 2008 | 14.24 | 14.71 | 14.12 | 14.57 | 59,325 | +0.21(+1.49%) |
May 28, 2008 | 14.25 | 14.36 | 14.13 | 14.36 | 55,574 | +0.05(+0.33%) |
May 27, 2008 | 14.71 | 14.74 | 14.25 | 14.31 | 65,204 | -0.30(-2.07%) |
May 26, 2008 | 14.61 | 14.66 | 14.51 | 14.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.61 | 14.66 | 14.51 | 14.61 | 74,292 | +0.01(+0.04%) |
May 22, 2008 | 14.78 | 14.80 | 14.56 | 14.61 | 40,716 | -0.19(-1.28%) |
May 21, 2008 | 14.82 | 14.85 | 14.65 | 14.80 | 72,740 | -0.02(-0.12%) |
May 20, 2008 | 14.81 | 14.85 | 14.74 | 14.82 | 63,518 | +0.01(+0.04%) |
May 19, 2008 | 14.90 | 14.95 | 14.64 | 14.81 | 73,870 | -0.03(-0.20%) |
May 16, 2008 | 15.53 | 15.53 | 14.60 | 14.84 | 46,654 | -0.12(-0.79%) |
May 15, 2008 | 14.96 | 15.14 | 14.69 | 14.96 | 79,481 | +0.04(+0.28%) |
May 14, 2008 | 14.49 | 14.92 | 14.49 | 14.92 | 81,830 | +0.25(+1.70%) |
May 13, 2008 | 14.58 | 14.85 | 14.47 | 14.67 | 87,463 | +0.01(+0.04%) |
May 12, 2008 | 14.84 | 14.84 | 14.44 | 14.66 | 137,305 | +0.28(+1.94%) |
May 09, 2008 | 14.13 | 14.38 | 14.13 | 14.38 | 151,029 | +0.25(+1.76%) |
May 08, 2008 | 14.19 | 14.25 | 14.10 | 14.13 | 95,120 | +0.00(+0.00%) |
May 07, 2008 | 14.37 | 14.52 | 14.13 | 14.13 | 55,753 | -0.22(-1.53%) |
May 06, 2008 | 14.25 | 14.49 | 14.25 | 14.35 | 58,284 | +0.11(+0.79%) |
May 05, 2008 | 14.83 | 14.83 | 14.20 | 14.24 | 33,313 | -0.07(-0.50%) |
May 02, 2008 | 14.36 | 14.53 | 14.25 | 14.31 | 66,755 | +0.05(+0.33%) |
May 01, 2008 | 14.31 | 14.35 | 14.23 | 14.26 | 30,238 | -0.21(-1.44%) |
Apr 30, 2008 | 14.54 | 14.60 | 14.39 | 14.47 | 35,315 | -0.08(-0.57%) |
Apr 29, 2008 | 14.60 | 14.67 | 14.28 | 14.55 | 48,870 | +0.24(+1.66%) |
Apr 28, 2008 | 14.34 | 14.44 | 14.26 | 14.32 | 55,307 | +0.01(+0.04%) |
Apr 25, 2008 | 14.26 | 14.38 | 14.26 | 14.31 | 43,079 | -0.04(-0.25%) |
Apr 24, 2008 | 14.66 | 14.66 | 14.25 | 14.35 | 45,164 | -0.03(-0.21%) |
Apr 23, 2008 | 14.57 | 14.66 | 14.36 | 14.38 | 28,123 | -0.15(-1.02%) |
Apr 22, 2008 | 14.65 | 14.66 | 14.50 | 14.52 | 24,586 | -0.07(-0.45%) |
Apr 21, 2008 | 14.62 | 14.79 | 14.55 | 14.59 | 24,586 | +0.04(+0.29%) |
Apr 18, 2008 | 14.40 | 14.75 | 14.29 | 14.55 | 34,020 | +0.22(+1.53%) |
Apr 17, 2008 | 14.26 | 14.51 | 14.19 | 14.33 | 44,840 | +0.08(+0.54%) |
Apr 16, 2008 | 14.14 | 14.50 | 14.14 | 14.25 | 85,749 | +0.11(+0.80%) |
Apr 15, 2008 | 14.35 | 14.35 | 14.10 | 14.14 | 86,375 | -0.13(-0.92%) |
Apr 14, 2008 | 14.52 | 14.52 | 14.10 | 14.27 | 39,920 | -0.18(-1.23%) |
Apr 11, 2008 | 14.51 | 14.66 | 14.27 | 14.45 | 40,248 | -0.12(-0.81%) |
Apr 10, 2008 | 14.53 | 14.71 | 14.04 | 14.57 | 101,858 | +0.14(+0.95%) |
Apr 09, 2008 | 14.79 | 14.88 | 14.40 | 14.43 | 126,134 | -0.24(-1.66%) |
Apr 08, 2008 | 14.67 | 14.89 | 14.48 | 14.67 | 47,152 | +0.09(+0.61%) |
Apr 07, 2008 | 15.17 | 15.17 | 14.43 | 14.58 | 75,107 | +0.05(+0.37%) |
Apr 04, 2008 | 14.41 | 14.54 | 14.41 | 14.53 | 25,260 | +0.18(+1.28%) |
Apr 03, 2008 | 14.30 | 14.56 | 14.26 | 14.35 | 22,566 | +0.02(+0.17%) |
Apr 02, 2008 | 14.33 | 14.38 | 14.25 | 14.32 | 38,395 | -0.11(-0.74%) |
Apr 01, 2008 | 14.48 | 14.52 | 14.32 | 14.43 | 53,552 | +0.04(+0.25%) |
Mar 31, 2008 | 14.09 | 14.69 | 14.07 | 14.39 | 112,493 | +0.18(+1.30%) |
Mar 28, 2008 | 14.40 | 14.40 | 14.13 | 14.21 | 35,364 | -0.04(-0.29%) |
Mar 27, 2008 | 14.26 | 14.54 | 14.25 | 14.25 | 69,045 | -0.08(-0.58%) |
Mar 26, 2008 | 14.22 | 14.45 | 14.02 | 14.33 | 33,849 | +0.09(+0.62%) |
Mar 25, 2008 | 14.01 | 14.25 | 13.78 | 14.25 | 97,842 | +0.29(+2.09%) |
Mar 24, 2008 | 13.87 | 14.03 | 13.72 | 13.95 | 97,673 | +0.07(+0.51%) |
Mar 21, 2008 | 13.60 | 13.88 | 13.24 | 13.88 | 97,337 | +0.00(+0.00%) |
Mar 20, 2008 | 13.60 | 13.88 | 13.24 | 13.88 | 97,337 | +0.44(+3.27%) |
Mar 19, 2008 | 13.35 | 13.66 | 13.33 | 13.44 | 152,236 | +0.04(+0.27%) |
Mar 18, 2008 | 13.63 | 13.68 | 13.39 | 13.41 | 100,536 | +0.07(+0.53%) |
Mar 17, 2008 | 13.96 | 13.96 | 13.12 | 13.34 | 249,573 | -0.65(-4.63%) |
Mar 14, 2008 | 14.41 | 14.41 | 13.93 | 13.98 | 103,062 | -0.42(-2.89%) |
Mar 13, 2008 | 14.67 | 14.67 | 14.26 | 14.40 | 137,753 | -0.21(-1.46%) |
Mar 12, 2008 | 14.41 | 14.83 | 14.41 | 14.61 | 153,125 | +0.12(+0.82%) |
Mar 11, 2008 | 14.89 | 14.89 | 14.47 | 14.49 | 101,210 | -0.16(-1.09%) |
Mar 10, 2008 | 14.62 | 14.70 | 14.56 | 14.66 | 154,594 | -0.02(-0.12%) |
Mar 07, 2008 | 14.71 | 14.76 | 14.47 | 14.67 | 145,668 | -0.04(-0.24%) |
Mar 06, 2008 | 14.88 | 14.89 | 14.59 | 14.71 | 59,446 | -0.05(-0.36%) |
Mar 05, 2008 | 14.58 | 14.99 | 14.58 | 14.76 | 53,215 | +0.11(+0.73%) |
Mar 04, 2008 | 14.54 | 14.67 | 14.41 | 14.66 | 81,507 | +0.15(+1.06%) |